ハマキョウレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2002/12/26 | 987.5 | 1,000 | 985 | 985 | -2.5 | -0.3% | 16,400 |
| 2002/12/25 | 984.5 | 1,000 | 975.5 | 987.5 | +13.5 | +1.4% | 56,200 |
| 2002/12/24 | 997.5 | 997.5 | 955 | 974 | -23.5 | -2.4% | 62,000 |
| 2002/12/20 | 1,000 | 1,010 | 975 | 997.5 | +22.5 | +2.3% | 334,000 |
| 2002/12/19 | 950 | 975 | 950 | 975 | +10.5 | +1.1% | 66,800 |
| 2002/12/18 | 949 | 965 | 948.5 | 964.5 | +15.5 | +1.6% | 61,200 |
| 2002/12/17 | 932.5 | 950 | 932.5 | 949 | +14 | +1.5% | 54,800 |
| 2002/12/16 | 925 | 935 | 915 | 935 | +10 | +1.1% | 79,400 |
| 2002/12/13 | 925 | 925 | 910 | 925 | +5 | +0.5% | 45,400 |
| 2002/12/12 | 924 | 925 | 920 | 920 | -4 | -0.4% | 34,400 |
| 2002/12/11 | 901 | 930 | 901 | 924 | +14.5 | +1.6% | 62,200 |
| 2002/12/10 | 900.5 | 909.5 | 900 | 909.5 | +9.5 | +1.1% | 33,800 |
| 2002/12/09 | 930 | 930 | 890 | 900 | -26.5 | -2.9% | 9,600 |
| 2002/12/06 | 940 | 940 | 925 | 926.5 | -3.5 | -0.4% | 10,000 |
| 2002/12/05 | 940 | 940 | 927.5 | 930 | -14 | -1.5% | 31,800 |
| 2002/12/04 | 940 | 945 | 930 | 944 | +4 | +0.4% | 13,200 |
| 2002/12/03 | 945 | 945 | 927.5 | 940 | -10 | -1.1% | 9,800 |
| 2002/12/02 | 955 | 955 | 935 | 950 | ±0 | ±0% | 11,800 |
| 2002/11/29 | 915 | 952.5 | 915 | 950 | +50 | +5.6% | 150,000 |
| 2002/11/28 | 875 | 900 | 865 | 900 | +50 | +5.9% | 17,600 |
| 2002/11/27 | 855 | 870 | 842.5 | 850 | ±0 | ±0% | 90,200 |
| 2002/11/26 | 875 | 875 | 840 | 850 | -50 | -5.6% | 48,000 |
| 2002/11/25 | 900 | 930 | 885 | 900 | -30 | -3.2% | 77,200 |
| 2002/11/22 | 950 | 950 | 910 | 930 | -50 | -5.1% | 27,000 |
| 2002/11/21 | 950 | 985 | 950 | 980 | ±0 | ±0% | 32,000 |
| 2002/11/20 | 980 | 980 | 975 | 980 | ±0 | ±0% | 16,400 |
| 2002/11/19 | 950 | 980 | 950 | 980 | +5 | +0.5% | 22,000 |
| 2002/11/18 | 930.5 | 975 | 930 | 975 | +45 | +4.8% | 52,800 |
| 2002/11/15 | 925 | 930 | 900 | 930 | +55 | +6.3% | 10,400 |
| 2002/11/14 | 865 | 876 | 865 | 875 | +3 | +0.3% | 94,000 |
| 2002/11/13 | 875 | 875 | 862.5 | 872 | -3 | -0.3% | 15,000 |
| 2002/11/12 | 890 | 899.5 | 850 | 875 | -125 | -12.5% | 103,800 |
| 2002/11/11 | 1,027.5 | 1,037.5 | 1,000 | 1,000 | -100 | -9.1% | 22,000 |
| 2002/11/08 | 1,175 | 1,175 | 1,050 | 1,100 | -75 | -6.4% | 25,000 |
| 2002/11/07 | 1,175 | 1,175 | 1,165 | 1,175 | ±0 | ±0% | 8,200 |
| 2002/11/06 | 1,145 | 1,175 | 1,125 | 1,175 | - | - | 19,200 |
| 2002/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/01 | 1,175 | 1,185 | 1,155 | 1,185 | -15 | -1.3% | 12,200 |
| 2002/10/31 | 1,165 | 1,200 | 1,165 | 1,200 | +40 | +3.4% | 6,000 |
| 2002/10/30 | 1,147.5 | 1,160 | 1,147.5 | 1,160 | -22.5 | -1.9% | 16,200 |
| 2002/10/29 | 1,195 | 1,195 | 1,175 | 1,182.5 | -7.5 | -0.6% | 4,000 |
| 2002/10/28 | 1,155 | 1,190 | 1,125 | 1,190 | +40 | +3.5% | 15,000 |
| 2002/10/25 | 1,100 | 1,165 | 1,100 | 1,150 | +75 | +7% | 31,400 |
| 2002/10/24 | 1,070 | 1,090 | 1,055 | 1,075 | +25 | +2.4% | 20,200 |
| 2002/10/23 | 1,025 | 1,055 | 1,025 | 1,050 | ±0 | ±0% | 8,200 |
| 2002/10/22 | 1,052.5 | 1,055 | 1,050 | 1,050 | -20 | -1.9% | 16,200 |
| 2002/10/21 | 1,075 | 1,075 | 1,025 | 1,070 | -5 | -0.5% | 5,800 |
| 2002/10/18 | 1,035 | 1,092.5 | 1,030 | 1,075 | +10 | +0.9% | 15,600 |
| 2002/10/17 | 1,040 | 1,065 | 1,040 | 1,065 | +5 | +0.5% | 18,400 |
| 2002/10/16 | 1,040 | 1,100 | 1,030 | 1,060 | +60 | +6% | 47,400 |
5501～
5550
件表示中 / 5958件
類似銘柄と比較する
現在ご覧いただいている「ハマキョウ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハマキョウ | 134,700円 | +4.3% | +5.0% | 2.88% | 10.61倍 | 1.11倍 |
|
独立系の物流一括受託（３ＰＬ）大手。貨物運送は路線トラックを軸に展開。Ｍ＆Ａに積極的 |
| ＳＢＳＨＤ | 281,000円 | +8.2% | +8.9% | 3.02% | 9.96倍 | 1.27倍 |
|
３ＰＬ（物流一括受託）大手。メーカー物流会社買収で成長。倉庫を開発、流動化の不動産事業も |
| 富士急 | 194,700円 | +5.0% | +4.0% | 1.54% | 19.51倍 | 2.90倍 |
|
富士山麓周辺で別荘・リゾート施設等を展開。富士急ハイランドが主力。独立系。バスに強み |
| トナミＨＤ | 1,016,000円 | - | - | - | - | 0.99倍 |
|
富山県拠点の路線トラック大手。関西、関東が主軸。商標はパンサー。日本郵便と共同でＭＢＯ |
| ゼ ロ | 328,500円 | +3.0% | +63.8% | 4.21% | 7.76倍 | 1.38倍 |
|
旧日産陸送。中古車輸送台数・キャリアカー保有数業界首位、Ｍ＆Ａで多角化。日産依存度低い |
市場注目の銘柄
チャート関連のコラム
